140,210$
-0,37%
Echtzeit-Aktienkurs Jacobs Solutions
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 140,68 | 143,16 | 139,81 | 140,22 | -0,36% | 1.688.122,00 |
| 04.12.2025 | 137,76 | 141,09 | 137,74 | 140,73 | 1,44% | 1.476.674,00 |
| 03.12.2025 | 135,34 | 138,82 | 135,03 | 138,73 | 2,75% | 954.445,00 |
| 02.12.2025 | 133,49 | 135,80 | 133,27 | 135,02 | 1,64% | 925.675,00 |
| 01.12.2025 | 133,71 | 135,92 | 132,75 | 132,84 | -1,46% | 1.525.361,00 |
| 28.11.2025 | 136,60 | 136,73 | 134,74 | 134,81 | -0,77% | 521.100,00 |
| 26.11.2025 | 134,95 | 136,70 | 134,80 | 135,86 | 1,74% | 1.238.126,00 |
| 25.11.2025 | 132,96 | 134,55 | 131,85 | 133,54 | 0,50% | 1.168.646,00 |
| 24.11.2025 | 130,57 | 135,59 | 130,30 | 132,87 | 3,18% | 2.528.159,00 |
| 21.11.2025 | 128,05 | 131,65 | 125,55 | 128,77 | -0,31% | 2.734.605,00 |
| 20.11.2025 | 150,50 | 152,30 | 128,17 | 129,17 | -10,95% | 3.758.935,00 |
| 19.11.2025 | 151,07 | 151,20 | 144,96 | 145,05 | -3,79% | 1.981.998,00 |
| 18.11.2025 | 149,95 | 151,77 | 149,17 | 150,76 | 0,11% | 600.703,00 |
| 17.11.2025 | 154,03 | 154,72 | 149,77 | 150,59 | -2,47% | 869.267,00 |
| 14.11.2025 | 150,66 | 154,85 | 149,55 | 154,41 | 0,79% | 1.439.537,00 |
| 13.11.2025 | 154,84 | 156,29 | 152,65 | 153,20 | -0,92% | 712.538,00 |
| 12.11.2025 | 155,35 | 157,00 | 154,49 | 154,62 | -0,03% | 475.821,00 |
| 11.11.2025 | 154,12 | 154,83 | 153,23 | 154,67 | 0,25% | 431.861,00 |
| 10.11.2025 | 153,95 | 154,57 | 151,91 | 154,28 | 0,60% | 491.546,00 |
| 07.11.2025 | 153,00 | 154,04 | 151,86 | 153,36 | -0,08% | 769.791,00 |
| 06.11.2025 | 155,62 | 156,39 | 152,61 | 153,49 | -1,60% | 549.142,00 |
| 05.11.2025 | 154,24 | 156,90 | 154,00 | 155,99 | 0,92% | 606.789,00 |
| 04.11.2025 | 153,71 | 155,67 | 152,37 | 154,57 | 0,21% | 744.228,00 |
| 03.11.2025 | 155,86 | 156,10 | 153,21 | 154,25 | -1,00% | 1.048.511,00 |
| 31.10.2025 | 157,99 | 159,34 | 155,73 | 155,81 | -1,52% | 1.331.033,00 |
| 30.10.2025 | 157,92 | 160,87 | 157,62 | 158,22 | -0,09% | 737.298,00 |
| 29.10.2025 | 158,27 | 160,37 | 157,32 | 158,36 | 0,03% | 753.419,00 |
| 28.10.2025 | 160,96 | 161,01 | 157,58 | 158,31 | -1,67% | 1.002.944,00 |
| 27.10.2025 | 160,84 | 161,75 | 159,43 | 161,00 | 0,88% | 1.646.294,00 |
| 24.10.2025 | 162,25 | 168,44 | 157,51 | 159,59 | -0,73% | 3.083.542,00 |
| 23.10.2025 | 159,37 | 161,54 | 158,54 | 160,77 | 1,95% | 888.981,00 |
| 22.10.2025 | 164,27 | 164,27 | 157,39 | 157,70 | -4,10% | 1.449.737,00 |
| 21.10.2025 | 162,58 | 166,22 | 161,99 | 164,44 | 1,15% | 1.902.589,00 |
| 20.10.2025 | 156,91 | 164,63 | 156,05 | 162,57 | 4,62% | 2.883.682,00 |
| 17.10.2025 | 155,85 | 156,63 | 154,35 | 155,39 | -0,44% | 1.682.398,00 |
| 16.10.2025 | 161,20 | 161,48 | 155,06 | 156,07 | -2,84% | 1.158.030,00 |
| 15.10.2025 | 159,13 | 161,99 | 158,71 | 160,63 | 1,65% | 1.190.616,00 |
| 14.10.2025 | 152,55 | 158,04 | 151,96 | 158,02 | 2,67% | 1.006.642,00 |
| 13.10.2025 | 152,40 | 154,25 | 152,04 | 153,91 | 1,84% | 889.311,00 |
| 10.10.2025 | 156,08 | 156,60 | 150,86 | 151,13 | -2,77% | 808.583,00 |
| 09.10.2025 | 157,50 | 157,89 | 154,60 | 155,44 | -1,22% | 1.019.551,00 |
| 08.10.2025 | 156,46 | 157,44 | 155,50 | 157,36 | 1,32% | 670.939,00 |
| 07.10.2025 | 155,38 | 157,18 | 154,74 | 155,31 | 0,19% | 929.184,00 |
| 06.10.2025 | 155,02 | 155,82 | 154,12 | 155,01 | 0,18% | 699.057,00 |
| 03.10.2025 | 154,03 | 155,88 | 153,51 | 154,73 | 0,48% | 60.174,00 |
| 02.10.2025 | 152,54 | 154,36 | 151,23 | 153,99 | 0,98% | 922.298,00 |
| 01.10.2025 | 149,42 | 153,38 | 149,11 | 152,49 | 1,75% | 794.948,00 |
| 30.09.2025 | 148,46 | 150,27 | 147,52 | 149,86 | 0,94% | 909.667,00 |
| 29.09.2025 | 149,04 | 149,14 | 148,20 | 148,46 | 0,41% | 528.807,00 |
| 26.09.2025 | 147,11 | 148,69 | 146,08 | 147,86 | 1,08% | 404.607,00 |
| 25.09.2025 | 146,85 | 147,48 | 144,65 | 146,28 | -0,80% | 614.165,00 |
| 24.09.2025 | 148,53 | 149,06 | 147,43 | 147,46 | -0,27% | 486.449,00 |
| 23.09.2025 | 150,86 | 152,08 | 147,47 | 147,86 | -1,83% | 567.519,00 |
| 22.09.2025 | 148,52 | 151,12 | 148,02 | 150,61 | 0,97% | 579.920,00 |
| 19.09.2025 | 149,60 | 149,88 | 147,97 | 149,17 | -0,31% | 1.635.785,00 |
| 18.09.2025 | 147,80 | 150,30 | 147,11 | 149,63 | 1,58% | 637.059,00 |
| 17.09.2025 | 146,50 | 149,53 | 145,65 | 147,30 | 0,78% | 603.426,00 |
| 16.09.2025 | 146,99 | 147,49 | 145,33 | 146,16 | -0,40% | 610.932,00 |
| 15.09.2025 | 146,70 | 147,99 | 146,35 | 146,74 | 0,03% | 620.380,00 |
| 12.09.2025 | 147,72 | 148,93 | 146,62 | 146,70 | -1,37% | 736.260,00 |
| 11.09.2025 | 144,78 | 149,05 | 144,63 | 148,74 | 2,78% | 691.678,00 |
| 10.09.2025 | 143,88 | 145,14 | 143,74 | 144,71 | 0,70% | 679.185,00 |
| 09.09.2025 | 144,76 | 144,86 | 143,35 | 143,71 | -0,73% | 848.413,00 |
| 08.09.2025 | 145,27 | 145,42 | 143,99 | 144,76 | -0,45% | 500.006,00 |
| 05.09.2025 | 144,23 | 145,52 | 143,06 | 145,42 | 1,17% | 655.726,00 |
| 04.09.2025 | 143,93 | 143,97 | 142,90 | 143,74 | 0,26% | 749.573,00 |
| 03.09.2025 | 144,81 | 145,60 | 143,21 | 143,37 | -1,28% | 517.500,00 |
| 02.09.2025 | 145,01 | 145,60 | 143,64 | 145,23 | -0,68% | 490.539,00 |
| 29.08.2025 | 146,95 | 147,51 | 145,85 | 146,23 | -0,46% | 481.346,00 |
| 28.08.2025 | 148,92 | 148,92 | 146,53 | 146,91 | -0,98% | 423.194,00 |
| 27.08.2025 | 148,00 | 149,32 | 147,95 | 148,36 | 0,15% | 452.989,00 |
| 26.08.2025 | 147,10 | 148,46 | 146,78 | 148,14 | 0,71% | 1.658.259,00 |
| 25.08.2025 | 148,19 | 148,95 | 147,03 | 147,10 | -0,94% | 617.507,00 |
| 22.08.2025 | 147,61 | 150,24 | 147,61 | 148,49 | 0,79% | 525.224,00 |
| 21.08.2025 | 145,88 | 147,63 | 145,33 | 147,32 | 0,53% | 427.473,00 |
| 20.08.2025 | 147,29 | 148,18 | 145,85 | 146,54 | -0,83% | 511.652,00 |
| 19.08.2025 | 146,97 | 148,17 | 146,92 | 147,76 | 0,66% | 566.729,00 |
| 18.08.2025 | 148,44 | 148,57 | 146,77 | 146,79 | -0,78% | 580.952,00 |
| 15.08.2025 | 148,56 | 148,56 | 147,17 | 147,95 | -0,26% | 626.285,00 |
| 14.08.2025 | 151,35 | 151,41 | 148,10 | 148,33 | -2,53% | 739.007,00 |
| 13.08.2025 | 149,57 | 152,40 | 149,57 | 152,18 | 1,58% | 632.680,00 |
| 12.08.2025 | 148,43 | 149,83 | 147,59 | 149,81 | 1,33% | 499.444,00 |
| 11.08.2025 | 148,70 | 149,20 | 147,30 | 147,85 | -0,21% | 623.517,00 |
| 08.08.2025 | 147,04 | 148,81 | 146,78 | 148,16 | 0,80% | 517.064,00 |
| 07.08.2025 | 147,95 | 149,00 | 146,43 | 146,98 | 0,02% | 584.970,00 |
| 06.08.2025 | 146,00 | 147,92 | 144,76 | 146,95 | 1,20% | 1.083.010,00 |
| 05.08.2025 | 136,80 | 145,92 | 134,00 | 145,21 | 3,78% | 1.470.792,00 |
| 04.08.2025 | 139,66 | 140,35 | 138,75 | 139,92 | 0,60% | 1.047.152,00 |
| 01.08.2025 | 139,55 | 140,50 | 136,81 | 139,08 | -1,97% | 1.043.912,00 |
| 31.07.2025 | 140,73 | 142,39 | 140,21 | 141,87 | 0,33% | 1.058.882,00 |
| 30.07.2025 | 142,50 | 142,94 | 140,55 | 141,40 | -0,97% | 722.828,00 |
| 29.07.2025 | 143,85 | 144,41 | 142,10 | 142,79 | -0,34% | 1.145.867,00 |
| 28.07.2025 | 144,49 | 144,49 | 142,32 | 143,28 | -0,12% | 479.639,00 |
| 25.07.2025 | 142,57 | 143,58 | 141,73 | 143,45 | 0,93% | 358.756,00 |
| 24.07.2025 | 142,00 | 142,50 | 141,12 | 142,13 | 0,29% | 394.707,00 |
| 23.07.2025 | 140,04 | 141,91 | 140,04 | 141,72 | 1,64% | 430.540,00 |
| 22.07.2025 | 137,13 | 139,63 | 137,13 | 139,44 | 1,64% | 442.446,00 |
| 21.07.2025 | 139,18 | 139,45 | 137,15 | 137,19 | -1,07% | 542.296,00 |
| 18.07.2025 | 139,58 | 140,15 | 138,01 | 138,67 | -0,45% | 577.800,00 |
| 17.07.2025 | 138,00 | 140,03 | 137,35 | 139,30 | 1,14% | 959.726,00 |